Componenta Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.240 | 7.440 | 7.160 | 7.400 | 7.400 | 2,618 |
| 2026-10-15 | 7.320 | 7.340 | 7.200 | 7.280 | 7.280 | 7,030 |
| 2026-10-14 | 7.320 | 7.360 | 7.200 | 7.300 | 7.300 | 2,769 |
| 2026-10-13 | 7.460 | 7.500 | 7.280 | 7.300 | 7.300 | 7,654 |
| 2026-10-12 | 7.420 | 7.560 | 7.240 | 7.520 | 7.520 | 6,409 |
| 2026-10-09 | 7.460 | 7.760 | 7.380 | 7.420 | 7.420 | 18,409 |
| 2026-10-08 | 7.820 | 7.820 | 7.340 | 7.400 | 7.400 | 21,130 |
| 2026-10-07 | 7.440 | 7.860 | 7.440 | 7.720 | 7.720 | 28,648 |
| 2026-10-06 | 7.140 | 7.500 | 7.040 | 7.300 | 7.300 | 10,604 |
| 2026-10-05 | 7.200 | 7.260 | 7.080 | 7.160 | 7.160 | 17,827 |
| 2026-10-02 | 7.260 | 7.340 | 7.160 | 7.260 | 7.260 | 2,848 |
| 2026-10-01 | 7.280 | 7.320 | 7.160 | 7.240 | 7.240 | 5,233 |
| 2026-09-30 | 7.240 | 7.380 | 7.200 | 7.340 | 7.340 | 5,408 |
| 2026-09-29 | 7.460 | 7.460 | 7.240 | 7.240 | 7.240 | 5,296 |
| 2026-09-28 | 7.360 | 7.480 | 7.240 | 7.480 | 7.480 | 5,120 |
| 2026-09-25 | 7.520 | 7.520 | 7.340 | 7.360 | 7.360 | 3,073 |
| 2026-09-24 | 7.600 | 7.620 | 7.340 | 7.520 | 7.520 | 2,958 |
| 2026-09-23 | 7.220 | 7.760 | 7.220 | 7.620 | 7.620 | 11,127 |
| 2026-09-22 | 7.220 | 7.320 | 7.080 | 7.260 | 7.260 | 16,747 |
| 2026-09-21 | 7.340 | 7.340 | 7.180 | 7.260 | 7.260 | 12,260 |
| 2026-09-18 | 7.400 | 7.460 | 7.240 | 7.340 | 7.340 | 7,944 |
| 2026-09-17 | 7.400 | 7.560 | 7.300 | 7.480 | 7.480 | 8,543 |
| 2026-09-16 | 7.540 | 7.540 | 7.400 | 7.400 | 7.400 | 8,816 |
| 2026-09-15 | 7.560 | 7.680 | 7.460 | 7.540 | 7.540 | 6,271 |
| 2026-09-14 | 7.740 | 7.740 | 7.540 | 7.560 | 7.560 | 5,642 |
| 2026-09-11 | 7.600 | 7.800 | 7.600 | 7.780 | 7.780 | 6,713 |
| 2026-09-10 | 7.800 | 7.820 | 7.560 | 7.560 | 7.560 | 8,504 |
| 2026-09-09 | 7.540 | 7.680 | 7.540 | 7.680 | 7.680 | 5,170 |
| 2026-09-08 | 7.560 | 7.660 | 7.500 | 7.600 | 7.600 | 5,432 |
| 2026-09-07 | 7.680 | 7.680 | 7.520 | 7.560 | 7.560 | 4,579 |
| 2026-09-04 | 7.800 | 7.800 | 7.540 | 7.700 | 7.700 | 5,360 |
| 2026-09-03 | 7.780 | 7.820 | 7.620 | 7.680 | 7.680 | 5,539 |
| 2026-09-02 | 7.820 | 7.860 | 7.640 | 7.700 | 7.700 | 2,713 |
| 2026-09-01 | 7.780 | 7.800 | 7.700 | 7.720 | 7.720 | 5,224 |
| 2026-08-31 | 7.600 | 7.820 | 7.600 | 7.780 | 7.780 | 8,141 |
| 2026-08-28 | 7.240 | 7.820 | 7.040 | 7.580 | 7.580 | 24,770 |
| 2026-08-27 | 7.820 | 7.820 | 7.400 | 7.400 | 7.400 | 21,434 |
| 2026-08-26 | 7.900 | 8.160 | 7.760 | 7.820 | 7.820 | 10,241 |
| 2026-08-25 | 7.800 | 7.940 | 7.720 | 7.880 | 7.880 | 13,280 |
| 2026-08-24 | 8.100 | 8.120 | 7.640 | 7.840 | 7.840 | 17,809 |
| 2026-08-21 | 8.120 | 8.280 | 8.020 | 8.120 | 8.120 | 10,532 |
| 2026-08-20 | 8.240 | 8.380 | 8.120 | 8.120 | 8.120 | 10,945 |
| 2026-08-19 | 8.480 | 8.480 | 8.160 | 8.240 | 8.240 | 16,307 |
| 2026-08-18 | 8.320 | 8.580 | 8.320 | 8.500 | 8.500 | 17,366 |
| 2026-08-17 | 8.280 | 8.400 | 8.260 | 8.300 | 8.300 | 14,531 |
| 2026-08-14 | 8.260 | 8.320 | 8.200 | 8.280 | 8.280 | 7,345 |
| 2026-08-13 | 8.000 | 8.380 | 8.000 | 8.140 | 8.140 | 20,784 |
| 2026-08-12 | 7.940 | 8.040 | 7.860 | 7.980 | 7.980 | 11,498 |
| 2026-08-11 | 8.060 | 8.060 | 7.520 | 7.860 | 7.860 | 23,426 |
| 2026-08-10 | 7.680 | 8.200 | 7.680 | 8.060 | 8.060 | 31,327 |
| 2026-08-07 | 7.460 | 7.700 | 7.360 | 7.560 | 7.560 | 18,883 |
| 2026-08-06 | 7.000 | 7.580 | 7.000 | 7.480 | 7.480 | 32,945 |
| 2026-08-05 | 6.980 | 7.000 | 6.900 | 7.000 | 7.000 | 7,688 |
| 2026-08-04 | 6.980 | 7.000 | 6.940 | 6.980 | 6.980 | 12,166 |
| 2026-08-03 | 6.980 | 6.980 | 6.880 | 6.960 | 6.960 | 11,215 |
| 2026-07-31 | 6.580 | 6.860 | 6.540 | 6.860 | 6.860 | 18,999 |
| 2026-07-30 | 6.460 | 6.580 | 6.440 | 6.580 | 6.580 | 5,531 |
| 2026-07-29 | 6.500 | 6.600 | 6.380 | 6.460 | 6.460 | 19,093 |
| 2026-07-28 | 6.480 | 6.500 | 6.420 | 6.500 | 6.500 | 36,620 |
| 2026-07-27 | 6.440 | 6.500 | 6.380 | 6.480 | 6.480 | 27,670 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.